Clearfield Inc (NQ: CLFD )

37.09 +0.50 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 36.82 37.58 36.82 37.09 107,882 +0.50(+1.37%)
May 23, 2024 37.15 37.15 35.92 36.59 136,990 -0.22(-0.60%)
May 22, 2024 36.03 37.19 35.88 36.81 132,206 +0.72(+2.00%)
May 21, 2024 36.04 36.16 35.39 36.09 126,381 -0.13(-0.36%)
May 20, 2024 36.63 36.71 35.99 36.22 161,536 -0.23(-0.63%)
May 17, 2024 37.29 37.43 36.24 36.45 178,082 -0.57(-1.54%)
May 16, 2024 37.98 38.52 37.01 37.02 139,444 -0.97(-2.55%)
May 15, 2024 37.52 38.02 36.73 37.99 119,625 +1.09(+2.95%)
May 14, 2024 36.98 37.85 36.74 36.90 276,245 +0.36(+0.99%)
May 13, 2024 37.35 37.95 36.15 36.54 184,487 -0.49(-1.32%)
May 10, 2024 37.00 37.52 36.44 37.03 167,788 +0.34(+0.93%)
May 09, 2024 35.40 37.11 35.40 36.69 238,751 +1.33(+3.76%)
May 08, 2024 35.91 35.91 34.67 35.36 301,415 -1.02(-2.80%)
May 07, 2024 35.15 36.57 35.00 36.38 197,522 +1.39(+3.97%)
May 06, 2024 36.31 36.42 34.77 34.99 403,457 -1.14(-3.16%)
May 03, 2024 39.90 40.00 35.46 36.13 687,406 +4.22(+13.22%)
May 02, 2024 31.16 32.55 30.52 31.91 294,668 +0.97(+3.14%)
May 01, 2024 30.35 31.59 29.86 30.94 260,343 +0.82(+2.72%)
Apr 30, 2024 29.51 30.21 29.22 30.12 169,817 +0.22(+0.74%)
Apr 29, 2024 30.00 30.31 29.67 29.90 119,587 +0.39(+1.32%)
Apr 26, 2024 29.43 29.94 29.43 29.51 108,804 +0.15(+0.51%)
Apr 25, 2024 29.14 29.47 28.77 29.36 103,993 -0.24(-0.81%)
Apr 24, 2024 29.39 29.74 29.09 29.60 91,905 +0.17(+0.58%)
Apr 23, 2024 28.85 29.54 28.55 29.43 126,381 +0.32(+1.10%)
Apr 22, 2024 28.43 29.28 28.13 29.11 162,139 +0.83(+2.93%)
Apr 19, 2024 28.11 28.67 28.05 28.28 119,375 +0.00(+0.00%)
Apr 18, 2024 28.26 28.92 28.11 28.28 123,899 +0.03(+0.11%)
Apr 17, 2024 29.04 29.15 28.17 28.25 241,218 -0.60(-2.08%)
Apr 16, 2024 29.28 29.49 28.54 28.85 154,872 -0.67(-2.27%)
Apr 15, 2024 30.14 30.38 29.34 29.52 106,200 -0.69(-2.28%)
Apr 12, 2024 30.43 30.81 30.01 30.21 101,725 -0.60(-1.95%)
Apr 11, 2024 30.10 30.93 29.98 30.81 133,510 +0.89(+2.97%)
Apr 10, 2024 29.83 30.00 29.38 29.92 156,590 -1.12(-3.61%)
Apr 09, 2024 30.21 31.71 30.21 31.04 175,004 +0.95(+3.16%)
Apr 08, 2024 30.03 30.64 29.85 30.09 150,281 +0.19(+0.64%)
Apr 05, 2024 29.49 30.05 29.09 29.90 140,973 +0.31(+1.05%)
Apr 04, 2024 30.00 30.38 29.54 29.59 201,545 -0.08(-0.27%)
Apr 03, 2024 29.21 29.81 29.21 29.67 92,010 +0.32(+1.09%)
Apr 02, 2024 29.90 29.93 29.29 29.35 122,650 -1.11(-3.64%)
Apr 01, 2024 30.81 30.84 30.07 30.46 127,170 -0.38(-1.23%)
Mar 28, 2024 29.80 31.31 29.80 30.84 196,663 +0.96(+3.21%)
Mar 27, 2024 28.64 29.88 28.64 29.88 149,679 +1.69(+6.00%)
Mar 26, 2024 28.62 28.85 28.13 28.19 203,243 -0.26(-0.91%)
Mar 25, 2024 29.07 29.50 28.41 28.45 117,666 -0.67(-2.30%)
Mar 22, 2024 29.70 29.70 29.02 29.12 127,012 -0.52(-1.75%)
Mar 21, 2024 29.41 30.20 29.41 29.64 246,204 +0.34(+1.16%)
Mar 20, 2024 28.75 29.61 28.50 29.30 364,363 +0.40(+1.38%)
Mar 19, 2024 28.80 29.36 28.37 28.90 267,781 +0.03(+0.10%)
Mar 18, 2024 29.64 29.64 28.81 28.87 238,481 -0.77(-2.60%)
Mar 15, 2024 28.64 29.73 28.64 29.64 294,908 +0.74(+2.56%)
Mar 14, 2024 29.60 29.87 28.81 28.90 261,954 -0.55(-1.87%)
Mar 13, 2024 30.34 31.10 29.39 29.45 303,116 -0.99(-3.25%)
Mar 12, 2024 30.42 31.03 29.82 30.44 283,624 -0.01(-0.03%)
Mar 11, 2024 30.73 31.24 30.41 30.45 229,653 -0.46(-1.49%)
Mar 08, 2024 31.51 31.78 30.61 30.91 251,852 -0.30(-0.96%)
Mar 07, 2024 30.92 31.77 30.50 31.21 207,851 +0.59(+1.93%)
Mar 06, 2024 29.73 31.40 29.61 30.62 337,022 +1.46(+5.01%)
Mar 05, 2024 29.94 30.03 29.05 29.16 286,622 -1.26(-4.14%)
Mar 04, 2024 31.49 31.60 30.18 30.42 174,459 -1.13(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.